71,370€
-4,19%
Echtzeit-Aktienkurs DuPont de Nemours
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2024 | 74,49 | 74,49 | 74,49 | 74,49 | -1,08% | - |
| 03.09.2024 | 75,30 | 75,30 | 75,30 | 75,30 | -1,39% | - |
| 02.09.2024 | 76,60 | 76,60 | 76,36 | 76,36 | 1,18% | 4,00 |
| 30.08.2024 | 74,86 | 75,47 | 74,69 | 75,47 | 2,15% | 646,00 |
| 28.08.2024 | 74,00 | 74,00 | 73,88 | 73,88 | 0,50% | 100,00 |
| 27.08.2024 | 73,51 | 73,51 | 73,51 | 73,51 | 1,00% | - |
| 26.08.2024 | 72,78 | 72,78 | 72,78 | 72,78 | 0,00% | - |
| 23.08.2024 | 72,78 | 72,78 | 72,78 | 72,78 | 1,11% | - |
| 22.08.2024 | 71,98 | 71,98 | 71,98 | 71,98 | -0,11% | - |
| 21.08.2024 | 72,04 | 72,06 | 72,04 | 72,06 | 0,18% | 55,00 |
| 20.08.2024 | 71,93 | 71,93 | 71,93 | 71,93 | -0,87% | - |
| 19.08.2024 | 72,45 | 72,56 | 72,45 | 72,56 | 0,06% | 1,00 |
| 16.08.2024 | 73,62 | 73,66 | 72,48 | 72,52 | -0,78% | 161,00 |
| 15.08.2024 | 72,41 | 73,14 | 72,41 | 73,09 | 2,32% | 314,00 |
| 14.08.2024 | 71,21 | 71,43 | 71,21 | 71,43 | -0,28% | 10,00 |
| 13.08.2024 | 71,65 | 71,65 | 71,63 | 71,63 | 0,22% | 30,00 |
| 12.08.2024 | 72,31 | 72,31 | 71,47 | 71,47 | -0,27% | 12,00 |
| 09.08.2024 | 71,43 | 71,66 | 71,43 | 71,66 | -0,04% | 2,00 |
| 08.08.2024 | 71,69 | 71,69 | 71,69 | 71,69 | -0,60% | - |
| 07.08.2024 | 72,50 | 72,50 | 72,12 | 72,12 | 0,36% | 412,00 |
| 06.08.2024 | 71,86 | 71,86 | 71,86 | 71,86 | 1,23% | - |
| 05.08.2024 | 72,05 | 72,05 | 70,99 | 70,99 | -2,35% | 203,00 |
| 02.08.2024 | 76,48 | 76,48 | 72,44 | 72,70 | -4,37% | 291,00 |
| 01.08.2024 | 77,99 | 77,99 | 76,02 | 76,02 | 0,90% | 1.267,00 |
| 31.07.2024 | 75,34 | 75,34 | 75,34 | 75,34 | 0,71% | 8,00 |
| 30.07.2024 | 75,18 | 75,18 | 74,81 | 74,81 | 0,44% | 180,00 |
| 29.07.2024 | 74,48 | 74,48 | 74,48 | 74,48 | 1,24% | - |
| 26.07.2024 | 73,33 | 73,64 | 73,33 | 73,57 | -0,27% | 300,00 |
| 25.07.2024 | 73,41 | 73,77 | 73,15 | 73,77 | -0,30% | 48,00 |
| 24.07.2024 | 73,57 | 73,99 | 73,57 | 73,99 | 0,19% | 2,00 |
| 23.07.2024 | 73,85 | 73,85 | 73,85 | 73,85 | 0,42% | - |
| 22.07.2024 | 73,54 | 73,54 | 73,54 | 73,54 | 0,23% | - |
| 19.07.2024 | 73,70 | 73,70 | 73,27 | 73,37 | -1,56% | 114,00 |
| 18.07.2024 | 74,49 | 74,84 | 74,49 | 74,53 | -0,79% | 106,00 |
| 17.07.2024 | 74,19 | 75,12 | 74,11 | 75,12 | -0,12% | 413,00 |
| 16.07.2024 | 75,21 | 75,21 | 75,21 | 75,21 | 1,58% | - |
| 15.07.2024 | 74,71 | 74,71 | 74,04 | 74,04 | -0,15% | 1,00 |
| 12.07.2024 | 74,47 | 74,61 | 74,00 | 74,15 | 1,83% | 150,00 |
| 10.07.2024 | 72,82 | 72,82 | 72,82 | 72,82 | -0,38% | - |
| 09.07.2024 | 73,10 | 73,10 | 73,10 | 73,10 | -0,07% | - |
| 08.07.2024 | 73,02 | 73,15 | 73,02 | 73,15 | 1,01% | 2,00 |
| 05.07.2024 | 73,11 | 73,11 | 72,42 | 72,42 | -0,86% | 166,00 |
| 04.07.2024 | 73,05 | 73,05 | 73,05 | 73,05 | -0,25% | 35,00 |
| 03.07.2024 | 73,23 | 73,23 | 73,23 | 73,23 | -2,77% | - |
| 01.07.2024 | 75,32 | 75,32 | 75,32 | 75,32 | 0,39% | 3,00 |
| 28.06.2024 | 75,03 | 75,03 | 75,03 | 75,03 | 0,56% | - |
| 27.06.2024 | 74,61 | 74,61 | 74,61 | 74,61 | 0,05% | - |
| 26.06.2024 | 75,11 | 75,11 | 74,57 | 74,57 | -0,88% | 12,00 |
| 25.06.2024 | 75,23 | 75,23 | 75,23 | 75,23 | -0,16% | - |
| 24.06.2024 | 75,35 | 75,35 | 75,35 | 75,35 | 1,32% | - |
| 21.06.2024 | 74,42 | 74,42 | 74,37 | 74,37 | -0,65% | 1,00 |
| 20.06.2024 | 74,96 | 74,96 | 74,86 | 74,86 | -0,13% | 120,00 |
| 19.06.2024 | 74,96 | 74,96 | 74,96 | 74,96 | 0,70% | - |
| 18.06.2024 | 74,44 | 74,44 | 74,44 | 74,44 | -0,43% | - |
| 17.06.2024 | 74,77 | 74,77 | 74,76 | 74,76 | 0,42% | 1,00 |
| 14.06.2024 | 74,87 | 74,87 | 74,45 | 74,45 | 0,49% | 91,00 |
| 13.06.2024 | 73,93 | 74,09 | 73,93 | 74,09 | -0,18% | 5,00 |
| 12.06.2024 | 74,22 | 74,22 | 74,22 | 74,22 | 0,00% | - |
| 11.06.2024 | 74,22 | 74,22 | 74,22 | 74,22 | 0,03% | - |
| 10.06.2024 | 74,20 | 74,20 | 74,20 | 74,20 | 0,37% | - |
| 07.06.2024 | 73,94 | 73,94 | 73,93 | 73,93 | 0,41% | 2,00 |
| 06.06.2024 | 73,79 | 73,79 | 73,63 | 73,63 | 0,07% | 73,00 |
| 05.06.2024 | 74,11 | 74,11 | 73,55 | 73,58 | -3,07% | 96,00 |
| 03.06.2024 | 75,91 | 75,91 | 75,91 | 75,91 | 1,72% | 2,00 |
| 31.05.2024 | 74,63 | 74,63 | 74,63 | 74,63 | -0,73% | - |
| 30.05.2024 | 75,31 | 75,31 | 75,18 | 75,18 | -0,45% | 80,00 |
| 29.05.2024 | 75,52 | 75,52 | 75,52 | 75,52 | 0,29% | - |
| 28.05.2024 | 75,70 | 75,71 | 75,30 | 75,30 | 0,36% | 38,00 |
| 27.05.2024 | 75,68 | 75,68 | 75,03 | 75,03 | 0,60% | 50,00 |
| 24.05.2024 | 74,07 | 74,58 | 74,07 | 74,58 | 2,49% | 186,00 |
| 23.05.2024 | 75,60 | 76,34 | 72,26 | 72,77 | 0,47% | 965,00 |
| 22.05.2024 | 72,43 | 72,43 | 72,43 | 72,43 | -1,29% | - |
| 21.05.2024 | 73,37 | 73,38 | 72,84 | 73,38 | -0,23% | 341,00 |
| 20.05.2024 | 73,55 | 73,55 | 73,55 | 73,55 | 0,85% | - |
| 17.05.2024 | 72,43 | 73,21 | 72,43 | 72,93 | 2,00% | 554,00 |
| 16.05.2024 | 71,50 | 71,50 | 71,50 | 71,50 | -1,00% | - |
| 15.05.2024 | 72,62 | 72,62 | 72,22 | 72,22 | -0,58% | 1,00 |
| 14.05.2024 | 73,65 | 73,65 | 72,64 | 72,64 | -0,74% | 6,00 |
| 13.05.2024 | 73,00 | 73,18 | 73,00 | 73,18 | 0,33% | 50,00 |
| 10.05.2024 | 73,53 | 73,53 | 72,94 | 72,94 | -0,01% | 14,00 |
| 09.05.2024 | 72,95 | 72,95 | 72,95 | 72,95 | -0,50% | - |
| 08.05.2024 | 73,50 | 73,50 | 73,32 | 73,32 | -0,26% | 4,00 |
| 07.05.2024 | 73,15 | 73,51 | 73,15 | 73,51 | 1,16% | 5,00 |
| 06.05.2024 | 72,23 | 72,67 | 72,23 | 72,67 | 0,90% | 10,00 |
| 03.05.2024 | 72,07 | 72,07 | 71,87 | 72,02 | -0,68% | 53,00 |
| 02.05.2024 | 73,00 | 73,80 | 72,51 | 72,51 | 5,92% | 1.416,00 |
| 30.04.2024 | 68,46 | 68,46 | 68,46 | 68,46 | -0,60% | - |
| 29.04.2024 | 68,78 | 68,87 | 68,78 | 68,87 | 0,04% | 1,00 |
| 26.04.2024 | 68,11 | 68,84 | 68,08 | 68,84 | 0,92% | 149,00 |
| 25.04.2024 | 68,21 | 68,21 | 68,21 | 68,21 | -0,68% | - |
| 24.04.2024 | 68,62 | 68,96 | 68,62 | 68,68 | 0,01% | 500,00 |
| 23.04.2024 | 68,67 | 68,67 | 68,67 | 68,67 | -0,75% | - |
| 22.04.2024 | 69,19 | 69,19 | 69,19 | 69,19 | -0,32% | - |
| 19.04.2024 | 69,48 | 69,48 | 69,41 | 69,41 | 0,32% | 1,00 |
| 18.04.2024 | 69,19 | 69,19 | 69,19 | 69,19 | 1,23% | 1,00 |
| 17.04.2024 | 68,05 | 68,48 | 68,05 | 68,35 | -0,45% | 4,00 |
| 16.04.2024 | 68,61 | 68,93 | 68,37 | 68,66 | -1,14% | 185,00 |
| 15.04.2024 | 69,82 | 69,82 | 68,99 | 69,45 | -0,94% | 74,00 |
| 12.04.2024 | 70,11 | 70,11 | 70,11 | 70,11 | -0,76% | - |
| 11.04.2024 | 70,65 | 70,65 | 70,65 | 70,65 | -0,62% | - |